Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.93 | 54.05 | 52.66 | 53.45 | 16,987,642 | +0.19(+0.35%) |
Oct 28, 2021 | 53.62 | 54.58 | 53.09 | 53.27 | 23,431,254 | -0.02(-0.04%) |
Oct 27, 2021 | 54.60 | 54.76 | 53.18 | 53.29 | 37,195,616 | -3.05(-5.42%) |
Oct 26, 2021 | 56.98 | 56.34 | 16,628,538 | -0.38(-0.68%) | ||
Oct 25, 2021 | 57.01 | 57.26 | 55.82 | 56.72 | 14,404,033 | -0.01(-0.02%) |
Oct 22, 2021 | 57.32 | 57.65 | 56.60 | 56.73 | 11,280,151 | -0.63(-1.10%) |
Oct 21, 2021 | 56.96 | 57.62 | 56.69 | 57.36 | 11,786,115 | +0.73(+1.28%) |
Oct 20, 2021 | 55.35 | 57.19 | 55.21 | 56.63 | 13,643,064 | +0.81(+1.44%) |
Oct 19, 2021 | 55.98 | 56.04 | 55.52 | 55.83 | 10,777,451 | -0.04(-0.07%) |
Oct 18, 2021 | 56.38 | 56.55 | 55.82 | 55.87 | 12,893,344 | -1.09(-1.91%) |
Oct 15, 2021 | 57.29 | 57.66 | 56.93 | 56.96 | 13,150,741 | +0.30(+0.54%) |
Oct 14, 2021 | 57.06 | 57.24 | 56.42 | 56.65 | 11,663,162 | -0.08(-0.14%) |
Oct 13, 2021 | 57.88 | 57.88 | 56.06 | 56.73 | 19,153,260 | -1.17(-2.02%) |
Oct 12, 2021 | 57.47 | 58.26 | 56.82 | 57.90 | 17,404,996 | +0.85(+1.50%) |
Oct 11, 2021 | 57.73 | 58.28 | 56.73 | 57.05 | 17,976,362 | -0.47(-0.82%) |
Oct 08, 2021 | 55.52 | 58.15 | 55.37 | 57.52 | 34,342,620 | +2.09(+3.77%) |
Oct 07, 2021 | 53.87 | 55.72 | 53.46 | 55.43 | 31,550,118 | +2.47(+4.65%) |
Oct 06, 2021 | 53.51 | 54.49 | 52.20 | 52.96 | 30,032,234 | -0.40(-0.75%) |
Oct 05, 2021 | 53.22 | 53.75 | 52.69 | 53.36 | 18,503,466 | +0.35(+0.67%) |
Oct 04, 2021 | 53.91 | 54.60 | 52.72 | 53.01 | 29,734,890 | +0.83(+1.60%) |
Oct 01, 2021 | 52.08 | 52.42 | 51.31 | 52.18 | 16,965,348 | +0.41(+0.80%) |
Sep 30, 2021 | 51.98 | 52.24 | 51.24 | 51.76 | 16,639,048 | -0.22(-0.42%) |
Sep 29, 2021 | 52.34 | 52.40 | 51.59 | 51.98 | 11,078,060 | +0.08(+0.15%) |
Sep 28, 2021 | 52.80 | 53.24 | 51.75 | 51.90 | 16,716,691 | -0.38(-0.73%) |
Sep 27, 2021 | 51.47 | 52.61 | 51.44 | 52.28 | 14,113,454 | +0.99(+1.93%) |
Sep 24, 2021 | 50.95 | 51.69 | 50.79 | 51.29 | 11,856,446 | +0.30(+0.60%) |
Sep 23, 2021 | 50.18 | 51.14 | 50.12 | 50.99 | 14,296,654 | +1.12(+2.24%) |
Sep 22, 2021 | 49.13 | 50.30 | 49.13 | 49.87 | 14,287,108 | +1.38(+2.86%) |
Sep 21, 2021 | 48.68 | 48.88 | 47.91 | 48.48 | 14,431,508 | +0.00(+0.00%) |
Sep 20, 2021 | 48.56 | 48.65 | 47.50 | 48.48 | 24,982,168 | -1.92(-3.82%) |
Sep 17, 2021 | 50.41 | 51.00 | 50.07 | 50.41 | 45,944,240 | -0.19(-0.37%) |
Sep 16, 2021 | 50.66 | 50.97 | 50.00 | 50.59 | 12,846,452 | -0.29(-0.58%) |
Sep 15, 2021 | 49.88 | 51.00 | 49.63 | 50.89 | 13,906,713 | +1.06(+2.13%) |
Sep 14, 2021 | 50.30 | 50.50 | 49.59 | 49.83 | 12,809,968 | -0.08(-0.16%) |
Sep 13, 2021 | 49.21 | 50.04 | 48.71 | 49.91 | 18,842,474 | +1.31(+2.69%) |
Sep 10, 2021 | 47.82 | 49.51 | 47.82 | 48.60 | 23,200,386 | +1.05(+2.21%) |
Sep 09, 2021 | 48.07 | 48.07 | 46.94 | 47.55 | 13,965,023 | -0.54(-1.12%) |
Sep 08, 2021 | 47.77 | 48.63 | 47.55 | 48.09 | 11,336,333 | +0.25(+0.51%) |
Sep 07, 2021 | 47.62 | 48.34 | 47.55 | 47.85 | 12,537,989 | -0.10(-0.20%) |
Sep 03, 2021 | 47.92 | 48.12 | 47.55 | 47.94 | 10,119,656 | -0.13(-0.27%) |
Sep 02, 2021 | 48.27 | 48.61 | 47.93 | 48.07 | 13,604,233 | -0.16(-0.33%) |
Sep 01, 2021 | 48.22 | 48.75 | 47.81 | 48.23 | 11,177,098 | +0.10(+0.20%) |
Aug 31, 2021 | 48.29 | 48.54 | 47.80 | 48.13 | 14,553,492 | -0.16(-0.33%) |
Aug 30, 2021 | 49.05 | 49.05 | 48.07 | 48.29 | 13,951,334 | -0.62(-1.27%) |
Aug 27, 2021 | 47.87 | 49.17 | 47.79 | 48.91 | 15,146,264 | +1.16(+2.43%) |
Aug 26, 2021 | 48.58 | 48.58 | 47.65 | 47.75 | 16,893,198 | -1.06(-2.17%) |
Aug 25, 2021 | 48.60 | 49.03 | 48.28 | 48.81 | 14,665,171 | +0.13(+0.26%) |
Aug 24, 2021 | 47.63 | 48.97 | 47.36 | 48.68 | 21,781,274 | +1.37(+2.88%) |
Aug 23, 2021 | 47.30 | 47.48 | 46.22 | 47.31 | 30,692,082 | -0.61(-1.27%) |
Aug 20, 2021 | 48.08 | 48.26 | 47.48 | 47.92 | 17,207,522 | -0.27(-0.57%) |
Aug 19, 2021 | 49.10 | 49.32 | 47.80 | 48.20 | 23,864,652 | -1.73(-3.46%) |
Aug 18, 2021 | 49.62 | 50.57 | 49.49 | 49.93 | 15,546,975 | +0.36(+0.73%) |
Aug 17, 2021 | 51.05 | 51.14 | 49.30 | 49.56 | 28,970,140 | -2.44(-4.68%) |
Aug 16, 2021 | 52.06 | 52.30 | 51.55 | 52.00 | 17,333,448 | -0.69(-1.30%) |
Aug 13, 2021 | 53.58 | 53.73 | 52.63 | 52.69 | 12,065,863 | -0.95(-1.78%) |
Aug 12, 2021 | 53.46 | 54.05 | 53.21 | 53.64 | 10,961,809 | +0.34(+0.65%) |
Aug 11, 2021 | 53.44 | 53.52 | 52.49 | 53.30 | 16,098,928 | +0.01(+0.02%) |
Aug 10, 2021 | 53.03 | 53.40 | 52.70 | 53.29 | 14,741,484 | +0.30(+0.57%) |
Aug 09, 2021 | 53.30 | 53.39 | 52.44 | 52.98 | 16,359,541 | -1.08(-2.00%) |
Aug 06, 2021 | 53.83 | 54.35 | 53.29 | 54.06 | 15,243,847 | +0.60(+1.12%) |
Aug 05, 2021 | 52.89 | 53.89 | 52.59 | 53.46 | 29,087,862 | +1.69(+3.26%) |
Aug 04, 2021 | 54.24 | 54.45 | 51.27 | 51.77 | 68,856,488 | -5.07(-8.91%) |
Aug 03, 2021 | 56.44 | 56.92 | 55.59 | 56.84 | 12,477,356 | +0.83(+1.49%) |